Barrons Free Tables Page 3

MarketWatch.com

The Wall Street
Journal Online

Small Business

SATURDAY, JANUARY 5, 2008

As of: 01/02/2009

Long-Term Equity Options

Company Exch Close	Strike Price			Sales Vol	Open Int	Weeks High	Weeks Low	Last Price	Net Chg
ADC Tel	Jan 10	5.00		109	537	1.85	1.60	1.85	+0.25
5.71	Jan 10	5.00	p	519	11710	1.75	1.70	1.70	-0.10
AFLAC	Jan 10	65.00		113	1344	3.20	2.72	3.00	+0.35
AK Steel	Jan 10	10.00	p	1189	1226	4.50	4.10	4.10	-0.10
10.21	Jan 10	17.50	p	131	221	9.40	9.40	9.40	+4.90
10.21	Jan 10	22.50	p	263	267	13.70	13.70	13.70	+5.90
10.21	Jan 10	95.00		230	728	0.05	0.05	0.05	-1.00
AMR	Jan 10	2.50	p	300	8158	0.55	0.45	0.45	-0.30
11.13	Jan 10	5.00	p	146	7356	1.45	1.30	1.35	-0.10
11.13	Jan 10	10.00		174	6677	4.53	4.20	4.53	+0.53
11.13	Jan 10	15.00	p	265	8726	7.30	7.30	7.30	...
11.13	Jan 10	20.00		538	3253	1.65	1.40	1.65	+0.11
ASML Hld o	Jan 09	15.00		210	711	1.75	1.35	1.55	-0.05
AT&T	Jan 10	20.00		130	2359	10.00	8.65	10.00	+1.10
29.42	Jan 10	25.00		137	17931	6.55	5.50	6.50	+0.65
29.42	Jan 10	30.00		672	36001	3.75	3.05	3.75	+0.40
29.42	Jan 10	30.00	p	287	32232	7.15	5.98	5.98	-1.02
29.42	Jan 10	35.00		729	26508	1.91	1.55	1.87	+0.18
29.42	Jan 10	40.00		239	43373	0.80	0.67	0.80	+0.01
ATP O&G	Jan 10	40.00		280	438	0.40	0.30	0.30	-0.75
AVI Bio	Jan 09	2.50		310	5322	0.05	0.05	0.05	...
AbtLab	Jan 10	50.00	p	2015	5776	7.00	6.40	6.40	-1.10
53.56	Jan 10	55.00		2016	14300	6.40	6.00	6.00	-0.30
53.56	Jan 11	70.00	p	102	90	21.80	21.46	21.80	...
AberFitc	May 09	12.50	p	248	516	0.85	0.60	0.60	-0.35
24.36	Jan 09	15.00	p	103	2879	0.15	0.05	0.05	-0.15
24.36	Feb 09	15.00	p	229	1560	0.65	0.35	0.35	-0.25
24.36	May 09	15.00	p	168	925	1.50	1.00	1.00	-0.45
24.36	Feb 09	17.50	p	239	1210	1.25	0.60	0.65	-0.50
24.36	Jan 09	20.00		310	1424	4.60	2.35	4.60	+1.60
24.36	Jan 09	20.00	p	1922	4331	1.00	0.25	0.25	-0.55
24.36	Feb 09	20.00	p	159	725	2.10	1.17	1.17	-0.68
24.36	Jan 09	22.50		208	2063	2.75	1.00	2.65	+1.15
24.36	Jan 09	22.50	p	3912	1028	2.15	0.65	0.75	-1.05
24.36	Feb 09	22.50	p	323	1117	3.36	1.90	1.95	-1.10
24.36	Jan 09	25.00		2898	3354	1.20	0.35	1.10	+0.50
24.36	Jan 09	25.00	p	478	1545	3.70	1.65	1.75	-1.65
24.36	Feb 09	25.00		339	1313	2.55	1.45	2.50	+0.35
24.36	May 09	25.00	p	120	97	5.80	4.60	4.60	+0.20
24.36	Feb 09	27.50		117	730	1.45	0.75	1.45	+0.55
Accenture	Jan 10	40.00		419	6061	3.30	2.75	3.20	...
AdobeSy	Jan 10	20.00	p	1030	1861	4.40	3.20	3.20	-1.10
...	Jan 10	25.00		677	650	3.70	2.85	3.70	+0.10
...	Jan 10	27.50		1171	768	2.65	2.10	2.65	-0.55
...	Jan 10	30.00		1817	1586	1.85	1.50	1.85	-0.15
...	Jan 10	30.00	p	145	508	11.00	10.00	10.00	-1.60
...	Jan 10	35.00		1021	1142	1.00	0.80	1.00	-0.20
AdvMOpt	Jan 10	25.00		341	3521	0.35	0.30	0.30	+0.10
AMD	Jan 10	2.50		5651	15747	1.06	0.84	1.00	+0.05
2.38	Jan 10	2.50	p	5324	31482	1.32	1.15	1.15	-0.10
2.38	Jan 11	2.50		242	1538	1.38	1.10	1.31	+0.11
2.38	Jan 11	2.50	p	248	2282	1.59	1.45	1.45	-0.10
2.38	Jan 10	5.00		301	16358	0.50	0.43	0.47	+0.01
2.38	Jan 10	5.00	p	5202	74020	3.35	3.09	3.09	-0.16
2.38	Jan 11	5.00		188	1933	0.83	0.66	0.79	+0.19
2.38	Jan 10	7.50		494	14979	0.29	0.19	0.25	-0.02
2.38	Jan 10	7.50	p	1084	32371	5.65	5.35	5.45	-0.10
Aeropstl	Jan 10	17.50	p	1059	834	5.70	5.50	5.50	-0.50
AffMgrs	Jan 10	50.00		711	831	7.40	5.20	7.40	+1.60
Affymet	Jan 10	5.00	p	3500	2197	2.60	2.60	2.60	+0.15
Agnico	Jan 10	35.00	p	198	4321	5.60	5.30	5.30	-8.16
50.95	Jan 10	40.00	p	190	2471	7.90	7.70	7.70	-1.10
50.95	Jan 10	50.00	p	167	6009	12.70	11.90	11.90	-1.90
50.95	Jan 10	70.00		130	2076	6.88	6.30	6.40	+0.80
50.95	Jan 10	75.00		298	843	5.80	5.30	5.40	+0.70
50.95	Jan 10	80.00		296	1223	4.80	4.00	4.10	+0.30
Agrium	Jan 10	100.00		302	468	0.70	0.65	0.70	-0.15
AkamaiT	Jan 10	20.00		128	841	2.96	2.50	2.96	-0.35
Alcatel	Jan 10	2.50		115	690	0.70	0.50	0.70	+0.10
2.25	Jan 10	10.00		125	2412	0.05	0.05	0.05	-0.05
Alcoa	Jan 10	5.00		285	498	7.62	5.70	7.62	+3.77
12.11	Jan 10	5.00	p	160	1463	0.82	0.61	0.62	-0.24
12.11	Jan 11	5.00	p	125	272	1.35	1.04	1.04	-0.32
12.11	Jan 10	7.50		199	1033	5.79	3.80	5.79	+2.14
12.11	Jan 10	7.50	p	123	1472	1.90	1.35	1.35	-0.56
12.11	Jan 11	7.50		200	1082	6.50	4.65	6.45	+2.05
12.11	Jan 10	10.00		958	5898	4.60	2.67	4.40	+1.83
12.11	Jan 10	10.00	p	150	2540	3.20	2.42	2.45	-0.95
12.11	Jan 11	10.00		322	1714	5.41	3.95	5.30	+1.30
12.11	Jan 10	12.50		10132	30177	3.30	1.90	3.23	+1.25
12.11	Jan 10	12.50	p	243	1503	4.95	3.68	3.80	-1.25
12.11	Jan 10	15.00		668	1946	2.45	1.40	2.30	+0.76
12.11	Jan 11	15.00		410	1456	3.50	2.22	3.50	+1.35
12.11	Jan 10	17.50		189	916	1.69	0.90	1.60	+0.77
12.11	Jan 10	17.50	p	129	535	8.85	7.15	7.15	-1.85
12.11	Jan 10	20.00		617	12484	1.21	0.69	1.15	+0.56
12.11	Jan 10	20.00	p	114	962	10.85	9.15	9.15	-1.60
12.11	Jan 11	25.00		267	453	1.47	0.90	1.47	+0.52
12.11	Jan 10	30.00		247	2892	0.30	0.21	0.29	+0.08
12.11	Jan 10	30.00	p	745	4519	20.59	18.20	18.20	-2.70
AllegTch	Jan 10	5.00	p	133	133	0.40	0.40	0.40	...
27.05	Jan 10	20.00	p	129	463	6.00	5.80	5.90	-0.30
27.05	Jan 10	40.00	p	175	935	17.93	17.50	17.80	-2.20
27.05	Jan 10	50.00		211	2162	1.50	1.26	1.50	-0.10
AlliData	Jan 10	25.00	p	584	13526	4.10	4.10	4.10	-1.90
AlliedCap	Jan 11	2.50		278	610	1.45	0.90	1.45	+0.25
2.91	Jan 10	5.00		313	359	0.60	0.35	0.40	-0.40
2.91	Jan 10	20.00		128	865	0.25	0.10	0.25	...
Allstate	Jan 10	40.00	p	1062	2328	14.30	13.00	13.00	-8.50
33.26	Jan 10	45.00	p	327	2144	17.50	17.30	17.50	-6.50
33.26	Jan 10	50.00	p	1000	1407	20.00	20.00	20.00	-7.70
AlphaNRs	Jan 10	50.00		377	285	0.65	0.60	0.65	-1.35
18.38	Jan 10	60.00		124	203	0.25	0.25	0.25	-0.65
AlteraCp	Jan 11	10.00	p	145	159	1.80	1.75	1.75	...
17.10	Jan 10	12.50	p	167	1246	1.95	1.80	1.80	-0.70
17.10	Jan 10	17.50		450	712	2.95	2.85	2.95	+0.35
Altria	Jan 11	12.50		535	1008	4.00	3.70	3.80	+0.05
15.20	Jan 11	12.50	p	500	634	2.55	2.55	2.55	-0.35
15.20	Jan 10	15.00		631	15390	2.10	1.90	2.00	-0.08
15.20	Jan 11	15.00		553	1288	2.58	2.38	2.44	-0.02
15.20	Jan 10	17.50		701	4008	1.14	0.96	1.05	-0.10
15.20	Jan 10	20.00		1357	9777	0.59	0.45	0.50	-0.08
15.20	Jan 11	20.00		205	502	1.10	1.00	1.00	-0.10
15.20	Jan 10	22.50		143	4555	0.28	0.25	0.26	+0.01
15.20	Jan 10	25.00		351	4618	0.16	0.11	0.11	-0.06
15.20	Jan 10	30.00		147	2251	0.06	0.06	0.06	-0.01
Altria o	Jan 09	55.00	p	443	3475	0.92	0.40	0.41	-0.58
15.20	Jan 09	60.00		1335	4896	1.02	0.48	0.83	+0.25
15.20	Jan 09	65.00		196	4662	0.09	0.03	0.04	+0.01
15.20	Jan 10	65.00		1212	547	4.43	3.90	4.00	-0.65
15.20	Jan 10	70.00		415	6724	3.45	2.70	2.70	-0.30
15.20	Jan 09	75.00		155	77050	0.05	0.01	0.04	+0.03
Altria oo	Jan 09	75.00	p	145	5565	1.79	0.51	0.51	-4.04
15.20	Jan 09	80.00		488	5818	0.52	0.34	0.37	-1.32
15.20	Jan 09	80.00	p	230	45979	2.85	2.70	2.80	-4.50
Amazon	Jan 11	25.00	p	112	134	4.45	4.15	4.15	-2.40
54.36	Jan 10	40.00	p	161	3042	8.50	7.17	7.17	-0.88
54.36	Jan 10	50.00	p	154	2381	13.90	11.60	11.60	-1.10
54.36	Jan 10	55.00	p	117	765	16.79	14.65	14.65	-0.77
54.36	Jan 10	60.00		217	8625	11.62	9.44	11.62	+1.07
54.36	Jan 11	60.00		215	265	15.50	13.14	15.45	-0.45
54.36	Jan 10	115.00		101	521	1.40	1.31	1.38	-1.97
AmbacFn	Jan 10	2.50		1023	12663	0.65	0.36	0.60	+0.15
1.49	Jan 10	2.50	p	797	6709	1.75	1.55	1.55	-0.15
1.49	Jan 10	5.00		216	5751	0.35	0.20	0.25	...
1.49	Jan 10	7.50		202	7698	0.20	0.12	0.12	-0.08
1.49	Jan 10	10.00	p	172	3176	9.00	8.80	8.80	+0.12
1.49	Jan 10	20.00		250	3946	0.05	0.05	0.05	...
Amedisys o	Jan 09	37.50	p	165	286	1.10	1.05	1.05	-0.45
40.72	Jan 09	41.25		102	246	2.00	1.90	1.90	-0.70
AMovil	Jan 10	35.00		108	108	4.90	4.70	4.80	...
AmAxle	Jan 10	40.00		103	452	0.05	0.05	0.05	-1.85
2.75	Jan 10	45.00		259	451	0.05	0.05	0.05	-1.10
ACapLtd	Jan 10	5.00		132	117	0.90	0.78	0.90	...
AEagleO	Jan 10	12.50		810	778	1.30	1.30	1.30	-0.18
9.91	Jan 10	20.00		126	1031	0.35	0.15	0.35	-0.15
AmExp	Jan 11	2.50	p	518	742	0.46	0.45	0.45	-0.05
19.33	Jan 11	5.00	p	214	324	1.30	1.10	1.10	-0.15
19.33	Jan 10	10.00	p	923	3721	1.95	1.60	1.60	-1.35
19.33	Jan 11	10.00		220	137	11.40	10.00	11.40	+0.90
19.33	Jan 10	17.50		119	488	5.15	5.06	5.15	-0.07
19.33	Jan 10	17.50	p	102	2066	5.30	4.30	4.30	-1.10
19.33	Jan 10	20.00		2276	3826	4.43	4.00	4.43	+0.43
19.33	Jan 10	20.00	p	2200	8303	7.00	5.79	5.79	-0.91
19.33	Jan 10	30.00		139	1477	1.53	1.35	1.47	-0.13
19.33	Jan 11	30.00		554	2958	2.80	2.55	2.65	-1.35
AmIntGp	Jan 10	2.50		2106	20588	0.54	0.40	0.49	...
1.69	Jan 10	2.50	p	361	23047	1.41	1.30	1.30	-0.13
1.69	Jan 11	2.50		1070	6733	0.84	0.70	0.75	+0.03
1.69	Jan 11	2.50	p	376	4329	1.71	1.55	1.55	-0.07
1.69	Jan 10	5.00		1102	33982	0.34	0.15	0.22	-0.03
1.69	Jan 10	5.00	p	350	11582	3.70	3.45	3.45	-0.20
1.69	Jan 11	5.00		526	2759	0.58	0.44	0.51	+0.01
1.69	Jan 10	7.50		149	5997	0.15	0.08	0.11	-0.05
1.69	Jan 10	7.50	p	140	3885	5.90	5.90	5.90	-0.15
1.69	Jan 11	7.50		414	1817	0.40	0.31	0.31	-0.09
1.69	Jan 10	10.00		378	7202	0.11	0.05	0.10	...
1.69	Jan 10	12.50		120	3057	0.08	0.05	0.08	+0.03
1.69	Jan 10	17.50		227	3691	0.03	0.03	0.03	-0.02
1.69	Jan 10	20.00		170	10239	0.03	0.01	0.01	-0.02
1.69	Jan 10	25.00		292	7619	0.01	0.01	0.01	-0.01
1.69	Jan 10	30.00		193	14239	0.03	0.01	0.01	...
1.69	Jan 10	35.00		438	14998	0.02	0.01	0.01	...
AmOrBio	Jan 10	7.50	p	233	27599	2.85	2.30	2.35	-0.50
7.33	Jan 10	10.00		166	1609	1.30	1.10	1.19	+0.19
7.33	Jan 10	12.50		140	292	0.80	0.55	0.75	+0.15
AmTower	Jan 10	35.00		197	252	4.20	3.60	4.20	+0.20
Americdt	Jan 10	5.00		151	466	3.30	3.30	3.30	-0.50
Amgen	Jan 10	40.00		227	1273	22.70	16.00	22.70	+0.30
58.99	Jan 10	55.00		175	10328	12.70	11.60	12.41	+0.21
58.99	Jan 10	60.00		1063	10994	10.10	9.60	10.10	+0.60
58.99	Jan 10	62.50		130	2114	8.50	8.40	8.50	-0.58
58.99	Jan 10	65.00		400	9341	7.45	6.80	7.20	-0.10
58.99	Jan 10	70.00		460	11420	5.40	5.10	5.40	+0.07
Amylin	Jan 10	30.00		296	4334	0.80	0.75	0.75	-0.15
10.96	Jan 10	35.00		144	269	0.65	0.65	0.65	-0.25
10.96	Jan 10	40.00		244	7804	0.45	0.25	0.45</